三菱商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 1,886 | 1,900 | 1,864 | 1,869 | -8 | -0.4% | 4,340,500 |
| 2013/08/23 | 1,860 | 1,902 | 1,860 | 1,877 | +29 | +1.6% | 7,253,700 |
| 2013/08/22 | 1,846 | 1,877 | 1,843 | 1,848 | -13 | -0.7% | 5,130,900 |
| 2013/08/21 | 1,861 | 1,897 | 1,853 | 1,861 | +14 | +0.8% | 7,757,600 |
| 2013/08/20 | 1,890 | 1,896 | 1,842 | 1,847 | -49 | -2.6% | 6,723,900 |
| 2013/08/19 | 1,899 | 1,900 | 1,887 | 1,896 | +3 | +0.2% | 4,530,300 |
| 2013/08/16 | 1,904 | 1,919 | 1,876 | 1,893 | -27 | -1.4% | 7,102,100 |
| 2013/08/15 | 1,910 | 1,936 | 1,909 | 1,920 | -16 | -0.8% | 5,105,500 |
| 2013/08/14 | 1,933 | 1,941 | 1,921 | 1,936 | +14 | +0.7% | 7,167,700 |
| 2013/08/13 | 1,910 | 1,923 | 1,894 | 1,922 | +20 | +1.1% | 6,175,400 |
| 2013/08/12 | 1,879 | 1,919 | 1,870 | 1,902 | +17 | +0.9% | 8,089,100 |
| 2013/08/09 | 1,892 | 1,899 | 1,871 | 1,885 | +18 | +1% | 8,089,400 |
| 2013/08/08 | 1,855 | 1,897 | 1,851 | 1,867 | +1 | +0.1% | 6,263,600 |
| 2013/08/07 | 1,897 | 1,909 | 1,866 | 1,866 | -60 | -3.1% | 8,809,200 |
| 2013/08/06 | 1,889 | 1,928 | 1,878 | 1,926 | +34 | +1.8% | 9,559,900 |
| 2013/08/05 | 1,881 | 1,904 | 1,868 | 1,892 | +4 | +0.2% | 6,626,700 |
| 2013/08/02 | 1,826 | 1,888 | 1,822 | 1,888 | +72 | +4% | 11,750,000 |
| 2013/08/01 | 1,780 | 1,823 | 1,774 | 1,816 | +27 | +1.5% | 5,066,700 |
| 2013/07/31 | 1,793 | 1,825 | 1,786 | 1,789 | -7 | -0.4% | 6,428,800 |
| 2013/07/30 | 1,780 | 1,817 | 1,770 | 1,796 | +11 | +0.6% | 5,218,900 |
| 2013/07/29 | 1,800 | 1,811 | 1,782 | 1,785 | -37 | -2% | 6,097,700 |
| 2013/07/26 | 1,841 | 1,853 | 1,814 | 1,822 | -44 | -2.4% | 6,986,800 |
| 2013/07/25 | 1,890 | 1,892 | 1,860 | 1,866 | -13 | -0.7% | 6,088,400 |
| 2013/07/24 | 1,864 | 1,885 | 1,860 | 1,879 | +11 | +0.6% | 4,323,000 |
| 2013/07/23 | 1,849 | 1,882 | 1,841 | 1,868 | +18 | +1% | 5,756,900 |
| 2013/07/22 | 1,880 | 1,885 | 1,840 | 1,850 | -11 | -0.6% | 6,966,000 |
| 2013/07/19 | 1,885 | 1,892 | 1,830 | 1,861 | -19 | -1% | 9,401,600 |
| 2013/07/18 | 1,859 | 1,884 | 1,858 | 1,880 | +23 | +1.2% | 7,251,000 |
| 2013/07/17 | 1,840 | 1,861 | 1,838 | 1,857 | +20 | +1.1% | 7,924,600 |
| 2013/07/16 | 1,836 | 1,846 | 1,830 | 1,837 | +8 | +0.4% | 5,249,300 |
| 2013/07/12 | 1,825 | 1,841 | 1,821 | 1,829 | +9 | +0.5% | 7,313,700 |
| 2013/07/11 | 1,798 | 1,831 | 1,796 | 1,820 | +4 | +0.2% | 6,055,800 |
| 2013/07/10 | 1,805 | 1,828 | 1,802 | 1,816 | +16 | +0.9% | 7,510,700 |
| 2013/07/09 | 1,798 | 1,805 | 1,787 | 1,800 | +25 | +1.4% | 5,912,900 |
| 2013/07/08 | 1,801 | 1,815 | 1,766 | 1,775 | -11 | -0.6% | 6,982,600 |
| 2013/07/05 | 1,774 | 1,794 | 1,772 | 1,786 | +18 | +1% | 6,581,800 |
| 2013/07/04 | 1,765 | 1,774 | 1,761 | 1,768 | -9 | -0.5% | 3,872,200 |
| 2013/07/03 | 1,780 | 1,780 | 1,758 | 1,777 | +3 | +0.2% | 5,720,700 |
| 2013/07/02 | 1,737 | 1,775 | 1,728 | 1,774 | +59 | +3.4% | 9,142,200 |
| 2013/07/01 | 1,730 | 1,735 | 1,700 | 1,715 | +16 | +0.9% | 7,581,800 |
| 2013/06/28 | 1,706 | 1,730 | 1,696 | 1,699 | +19 | +1.1% | 11,319,000 |
| 2013/06/27 | 1,696 | 1,697 | 1,668 | 1,680 | +4 | +0.2% | 9,858,200 |
| 2013/06/26 | 1,711 | 1,713 | 1,673 | 1,676 | -12 | -0.7% | 6,446,200 |
| 2013/06/25 | 1,677 | 1,711 | 1,665 | 1,688 | -14 | -0.8% | 10,278,700 |
| 2013/06/24 | 1,758 | 1,763 | 1,696 | 1,702 | -28 | -1.6% | 11,351,300 |
| 2013/06/21 | 1,730 | 1,790 | 1,721 | 1,730 | -48 | -2.7% | 25,959,600 |
| 2013/06/20 | 1,761 | 1,778 | 1,741 | 1,778 | -7 | -0.4% | 12,872,500 |
| 2013/06/19 | 1,737 | 1,795 | 1,736 | 1,785 | +67 | +3.9% | 9,933,500 |
| 2013/06/18 | 1,720 | 1,731 | 1,696 | 1,718 | -6 | -0.3% | 7,958,700 |
| 2013/06/17 | 1,700 | 1,725 | 1,681 | 1,724 | +17 | +1% | 8,620,800 |
2901～
2950
件表示中 / 3738件
類似銘柄と比較する
現在ご覧いただいている「三菱商」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三菱商 | 287,300円 | -3.3% | -28.2% | 3.83% | 15.75倍 | 1.18倍 |
|
総合商社大手。三菱グループ中核。原料炭等の資源筆頭に機械、食品、化学品等の事業基盤厚い |
| 伊藤忠 | 766,300円 | +1.9% | +3.9% | 2.61% | 12.03倍 | 1.88倍 |
|
総合商社大手。非財閥系の雄。繊維や食料、中国に強い。傘下にファミリーマートなどの有力企業 |
| 三井物 | 306,400円 | -3.8% | -3.1% | 3.75% | 11.44倍 | 1.17倍 |
|
三井グループ中核の総合商社。鉄鉱石権益生産量は国内断トツ。ＬＮＧ、モビリティ等にも強み |
| 丸 紅 | 299,600円 | -3.7% | -4.6% | 3.34% | 9.68倍 | 1.36倍 |
|
芙蓉グループの総合商社大手。穀物、発電で商社首位級。プラントや輸送機、農業化学品に強み |
| 住友商 | 372,700円 | +0.1% | +2.1% | 3.76% | 7.91倍 | 0.97倍 |
|
住友系の総合商社。油井管など鋼管は強大、ＣＡＴＶなどメディアも強い。資源は非鉄が軸 |
市場注目の銘柄
チャート関連のコラム
